広島ガス(9535)の株価時系列情報
広島ガス(9535)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 396 | 397 | 388 | 388 | 57,700 |
| 2024/07/25 | 398 | 400 | 396 | 396 | 51,200 |
| 2024/07/24 | 403 | 407 | 400 | 401 | 83,100 |
| 2024/07/23 | 401 | 407 | 401 | 404 | 44,600 |
| 2024/07/22 | 402 | 407 | 402 | 402 | 62,300 |
| 2024/07/19 | 403 | 406 | 397 | 403 | 69,600 |
| 2024/07/18 | 401 | 403 | 400 | 402 | 64,200 |
| 2024/07/17 | 396 | 402 | 396 | 399 | 50,200 |
| 2024/07/16 | 391 | 398 | 391 | 398 | 46,100 |
| 2024/07/12 | 392 | 396 | 390 | 393 | 41,600 |
| 2024/07/11 | 389 | 395 | 389 | 393 | 52,100 |
| 2024/07/10 | 387 | 390 | 387 | 387 | 55,100 |
| 2024/07/09 | 389 | 390 | 386 | 389 | 41,100 |
| 2024/07/08 | 391 | 391 | 387 | 388 | 39,100 |
| 2024/07/05 | 395 | 397 | 392 | 394 | 38,200 |
| 2024/07/04 | 392 | 395 | 391 | 395 | 28,500 |
| 2024/07/03 | 392 | 394 | 390 | 391 | 34,800 |
| 2024/07/02 | 397 | 399 | 393 | 394 | 53,900 |
| 2024/07/01 | 400 | 403 | 395 | 397 | 69,800 |
| 2024/06/28 | 397 | 398 | 391 | 398 | 88,600 |
| 2024/06/27 | 393 | 397 | 392 | 397 | 95,200 |
| 2024/06/26 | 393 | 395 | 390 | 393 | 76,300 |
| 2024/06/25 | 387 | 394 | 385 | 393 | 106,400 |
| 2024/06/24 | 385 | 389 | 383 | 387 | 51,800 |
| 2024/06/21 | 388 | 388 | 383 | 383 | 46,400 |
| 2024/06/20 | 384 | 388 | 384 | 387 | 51,100 |
| 2024/06/19 | 384 | 386 | 383 | 385 | 30,400 |
| 2024/06/18 | 383 | 386 | 382 | 384 | 43,800 |
| 2024/06/17 | 381 | 381 | 378 | 380 | 25,600 |
| 2024/06/14 | 376 | 383 | 376 | 382 | 57,800 |
| 2024/06/13 | 381 | 381 | 377 | 377 | 28,300 |
| 2024/06/12 | 382 | 383 | 380 | 381 | 26,400 |
| 2024/06/11 | 383 | 385 | 381 | 382 | 30,300 |
| 2024/06/10 | 383 | 386 | 383 | 383 | 60,600 |
| 2024/06/07 | 380 | 382 | 379 | 382 | 32,400 |
| 2024/06/06 | 380 | 383 | 380 | 381 | 34,800 |
| 2024/06/05 | 380 | 380 | 378 | 379 | 35,600 |
| 2024/06/04 | 381 | 383 | 380 | 381 | 50,400 |
| 2024/06/03 | 383 | 384 | 381 | 381 | 47,500 |
| 2024/05/31 | 378 | 383 | 377 | 383 | 50,400 |
| 2024/05/30 | 374 | 376 | 373 | 376 | 51,300 |
| 2024/05/29 | 379 | 379 | 374 | 374 | 43,900 |
| 2024/05/28 | 380 | 380 | 377 | 379 | 30,900 |
| 2024/05/27 | 376 | 379 | 374 | 379 | 30,700 |
| 2024/05/24 | 371 | 376 | 370 | 374 | 55,200 |
| 2024/05/23 | 374 | 375 | 371 | 373 | 42,000 |
| 2024/05/22 | 376 | 377 | 372 | 372 | 56,500 |
| 2024/05/21 | 376 | 379 | 375 | 378 | 56,300 |
| 2024/05/20 | 373 | 377 | 372 | 376 | 57,900 |
| 2024/05/17 | 371 | 373 | 370 | 371 | 44,600 |
| 2024/05/16 | 373 | 373 | 370 | 372 | 45,800 |
| 2024/05/15 | 375 | 375 | 371 | 371 | 36,900 |
| 2024/05/14 | 376 | 377 | 370 | 373 | 146,700 |
| 2024/05/13 | 379 | 379 | 375 | 375 | 90,900 |
| 2024/05/10 | 381 | 382 | 379 | 382 | 44,800 |
| 2024/05/09 | 380 | 381 | 378 | 381 | 17,900 |
| 2024/05/08 | 380 | 382 | 378 | 378 | 39,100 |
| 2024/05/07 | 381 | 382 | 380 | 381 | 28,200 |
| 2024/05/02 | 384 | 384 | 381 | 381 | 24,300 |
| 2024/05/01 | 382 | 385 | 380 | 382 | 78,400 |
| 2024/04/30 | 381 | 385 | 380 | 384 | 51,500 |
| 2024/04/26 | 377 | 380 | 374 | 379 | 99,300 |
| 2024/04/25 | 380 | 381 | 377 | 377 | 36,000 |
| 2024/04/24 | 383 | 384 | 380 | 382 | 41,200 |
| 2024/04/23 | 382 | 385 | 381 | 381 | 37,200 |
| 2024/04/22 | 378 | 385 | 378 | 383 | 57,600 |
| 2024/04/19 | 379 | 380 | 373 | 374 | 91,100 |
| 2024/04/18 | 377 | 380 | 376 | 378 | 23,400 |
| 2024/04/17 | 381 | 381 | 372 | 375 | 92,600 |
| 2024/04/16 | 385 | 385 | 379 | 381 | 117,000 |
| 2024/04/15 | 383 | 390 | 382 | 387 | 51,000 |
| 2024/04/12 | 390 | 390 | 384 | 384 | 53,200 |
| 2024/04/11 | 385 | 392 | 385 | 388 | 101,500 |
| 2024/04/10 | 386 | 390 | 385 | 387 | 60,800 |
| 2024/04/09 | 383 | 386 | 380 | 386 | 103,500 |
| 2024/04/08 | 378 | 381 | 378 | 379 | 66,600 |
| 2024/04/05 | 379 | 380 | 376 | 379 | 46,000 |
| 2024/04/04 | 380 | 382 | 378 | 381 | 65,200 |
| 2024/04/03 | 375 | 382 | 375 | 380 | 76,600 |
| 2024/04/02 | 378 | 379 | 373 | 375 | 112,300 |
| 2024/04/01 | 384 | 386 | 380 | 380 | 74,500 |
| 2024/03/29 | 383 | 385 | 381 | 382 | 53,600 |
| 2024/03/28 | 385 | 389 | 381 | 382 | 228,900 |
| 2024/03/27 | 390 | 401 | 390 | 398 | 331,600 |
| 2024/03/26 | 386 | 389 | 385 | 388 | 78,400 |
| 2024/03/25 | 386 | 387 | 383 | 385 | 140,300 |
| 2024/03/22 | 390 | 391 | 383 | 386 | 236,000 |
| 2024/03/21 | 390 | 393 | 388 | 391 | 128,100 |
| 2024/03/19 | 389 | 390 | 385 | 388 | 191,700 |
| 2024/03/18 | 394 | 394 | 390 | 391 | 94,700 |
| 2024/03/15 | 389 | 393 | 389 | 391 | 80,600 |
| 2024/03/14 | 385 | 391 | 385 | 391 | 95,800 |
| 2024/03/13 | 387 | 387 | 381 | 385 | 118,100 |
| 2024/03/12 | 382 | 385 | 379 | 385 | 97,700 |
| 2024/03/11 | 383 | 386 | 380 | 383 | 155,400 |
| 2024/03/08 | 381 | 386 | 381 | 384 | 136,800 |
| 2024/03/07 | 382 | 385 | 380 | 383 | 123,700 |
| 2024/03/06 | 378 | 383 | 378 | 381 | 104,600 |
| 2024/03/05 | 380 | 380 | 373 | 378 | 186,500 |
| 2024/03/04 | 386 | 386 | 380 | 381 | 97,400 |
| 2024/03/01 | 388 | 388 | 384 | 384 | 49,500 |
| 2024/02/29 | 388 | 389 | 385 | 385 | 63,500 |
| 2024/02/28 | 388 | 391 | 387 | 389 | 57,200 |
| 2024/02/27 | 386 | 390 | 385 | 387 | 56,700 |
| 2024/02/26 | 389 | 390 | 383 | 383 | 60,100 |
| 2024/02/22 | 383 | 388 | 383 | 388 | 36,500 |
| 2024/02/21 | 387 | 387 | 382 | 383 | 51,900 |
| 2024/02/20 | 385 | 387 | 383 | 385 | 35,600 |
| 2024/02/19 | 382 | 385 | 378 | 385 | 56,500 |
| 2024/02/16 | 379 | 383 | 377 | 382 | 63,500 |
| 2024/02/15 | 377 | 380 | 375 | 375 | 86,700 |
| 2024/02/14 | 385 | 385 | 376 | 377 | 114,600 |
| 2024/02/13 | 387 | 387 | 383 | 383 | 91,300 |
| 2024/02/09 | 388 | 388 | 384 | 385 | 86,800 |
| 2024/02/08 | 392 | 392 | 387 | 389 | 105,300 |
| 2024/02/07 | 392 | 395 | 391 | 394 | 37,900 |
| 2024/02/06 | 394 | 396 | 391 | 391 | 52,300 |
| 2024/02/05 | 396 | 396 | 393 | 394 | 36,700 |
| 2024/02/02 | 393 | 399 | 391 | 396 | 73,000 |
| 2024/02/01 | 394 | 398 | 391 | 391 | 128,600 |
| 2024/01/31 | 391 | 396 | 388 | 396 | 84,800 |
| 2024/01/30 | 396 | 396 | 390 | 390 | 58,700 |
| 2024/01/29 | 392 | 396 | 392 | 396 | 38,900 |
| 2024/01/26 | 394 | 394 | 389 | 389 | 75,200 |
| 2024/01/25 | 391 | 394 | 391 | 394 | 58,600 |
| 2024/01/24 | 395 | 395 | 390 | 391 | 38,000 |
| 2024/01/23 | 395 | 396 | 391 | 394 | 85,000 |
| 2024/01/22 | 387 | 396 | 387 | 395 | 49,200 |
| 2024/01/19 | 388 | 388 | 384 | 385 | 81,100 |
| 2024/01/18 | 389 | 391 | 387 | 388 | 31,500 |
| 2024/01/17 | 390 | 395 | 388 | 388 | 81,800 |
| 2024/01/16 | 395 | 395 | 391 | 391 | 30,000 |
| 2024/01/15 | 390 | 398 | 390 | 395 | 38,600 |
| 2024/01/12 | 402 | 402 | 390 | 390 | 55,100 |
| 2024/01/11 | 398 | 403 | 398 | 400 | 102,600 |
| 2024/01/10 | 397 | 400 | 394 | 398 | 79,400 |
| 2024/01/09 | 391 | 397 | 391 | 396 | 123,300 |
| 2024/01/05 | 388 | 391 | 387 | 391 | 70,300 |
| 2024/01/04 | 385 | 388 | 379 | 386 | 63,300 |
| 2023/12/29 | 382 | 382 | 380 | 382 | 53,500 |
| 2023/12/28 | 377 | 379 | 375 | 379 | 55,300 |
| 2023/12/27 | 373 | 376 | 372 | 376 | 75,400 |
| 2023/12/26 | 373 | 374 | 369 | 371 | 77,400 |
| 2023/12/25 | 371 | 373 | 370 | 373 | 23,400 |
| 2023/12/22 | 370 | 373 | 368 | 371 | 50,700 |
| 2023/12/21 | 369 | 372 | 369 | 370 | 29,000 |
| 2023/12/20 | 368 | 371 | 368 | 370 | 53,600 |
| 2023/12/19 | 369 | 370 | 366 | 370 | 32,600 |
| 2023/12/18 | 367 | 369 | 364 | 368 | 70,100 |
| 2023/12/15 | 371 | 372 | 368 | 368 | 72,400 |
| 2023/12/14 | 378 | 378 | 369 | 371 | 112,400 |
| 2023/12/13 | 383 | 383 | 378 | 378 | 25,700 |
| 2023/12/12 | 383 | 383 | 379 | 383 | 54,300 |
| 2023/12/11 | 382 | 383 | 378 | 383 | 77,200 |
| 2023/12/08 | 378 | 381 | 373 | 374 | 79,100 |
| 2023/12/07 | 378 | 381 | 378 | 380 | 44,400 |
| 2023/12/06 | 377 | 381 | 377 | 380 | 63,300 |
| 2023/12/05 | 375 | 379 | 375 | 376 | 59,700 |
| 2023/12/04 | 379 | 379 | 375 | 376 | 51,700 |
| 2023/12/01 | 377 | 377 | 375 | 377 | 56,600 |
| 2023/11/30 | 375 | 376 | 371 | 374 | 99,300 |
| 2023/11/29 | 378 | 379 | 376 | 379 | 50,300 |
| 2023/11/28 | 375 | 378 | 374 | 378 | 29,700 |
| 2023/11/27 | 377 | 377 | 373 | 373 | 39,600 |
| 2023/11/24 | 376 | 377 | 373 | 375 | 47,200 |
| 2023/11/22 | 373 | 376 | 373 | 376 | 59,100 |
| 2023/11/21 | 376 | 376 | 368 | 372 | 104,800 |
| 2023/11/20 | 377 | 379 | 373 | 373 | 57,900 |
| 2023/11/17 | 374 | 377 | 373 | 377 | 56,200 |
| 2023/11/16 | 375 | 377 | 372 | 373 | 49,200 |
| 2023/11/15 | 377 | 378 | 374 | 377 | 68,300 |
| 2023/11/14 | 380 | 380 | 375 | 378 | 39,100 |
| 2023/11/13 | 380 | 380 | 373 | 377 | 48,200 |
| 2023/11/10 | 376 | 379 | 373 | 379 | 42,900 |
| 2023/11/09 | 377 | 377 | 373 | 376 | 55,700 |
| 2023/11/08 | 386 | 386 | 370 | 370 | 147,400 |
| 2023/11/07 | 390 | 390 | 382 | 384 | 77,100 |
| 2023/11/06 | 392 | 395 | 387 | 391 | 190,100 |
| 2023/11/02 | 401 | 405 | 398 | 405 | 86,300 |
| 2023/11/01 | 400 | 405 | 397 | 404 | 95,700 |
| 2023/10/31 | 394 | 398 | 392 | 398 | 55,000 |
| 2023/10/30 | 391 | 397 | 389 | 390 | 89,200 |
| 2023/10/27 | 391 | 393 | 388 | 391 | 43,600 |
| 2023/10/26 | 387 | 390 | 385 | 386 | 35,600 |
| 2023/10/25 | 385 | 389 | 384 | 387 | 35,300 |
| 2023/10/24 | 385 | 389 | 380 | 383 | 50,200 |
| 2023/10/23 | 392 | 393 | 387 | 387 | 28,700 |
| 2023/10/20 | 389 | 391 | 387 | 389 | 28,400 |
| 2023/10/19 | 387 | 389 | 387 | 387 | 19,300 |
| 2023/10/18 | 387 | 390 | 384 | 390 | 46,100 |
| 2023/10/17 | 388 | 388 | 384 | 387 | 40,700 |
| 2023/10/16 | 385 | 388 | 381 | 383 | 36,900 |
| 2023/10/13 | 387 | 389 | 383 | 385 | 38,200 |
| 2023/10/12 | 392 | 392 | 386 | 389 | 25,400 |
| 2023/10/11 | 394 | 395 | 389 | 389 | 34,600 |
| 2023/10/10 | 393 | 393 | 389 | 391 | 51,500 |
| 2023/10/06 | 384 | 390 | 384 | 388 | 30,400 |
| 2023/10/05 | 377 | 386 | 377 | 384 | 62,300 |
| 2023/10/04 | 385 | 385 | 376 | 376 | 80,300 |
| 2023/10/03 | 389 | 390 | 385 | 385 | 48,800 |